76.98
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2024-12-30 | 102.40 | 104.00 | 101.55 | 102.55 | 0.0M |
| 2024-12-27 | 104.10 | 104.30 | 101.25 | 101.25 | 0.0M |
| 2024-12-23 | 102.80 | 102.85 | 100.05 | 100.05 | 0.0M |
| 2024-12-20 | 100.15 | 101.90 | 100.15 | 101.55 | 0.0M |
| 2024-12-19 | 101.50 | 102.45 | 101.40 | 102.30 | 0.0M |
| 2024-12-18 | 100.80 | 103.40 | 100.80 | 103.25 | 0.0M |
| 2024-12-17 | 101.05 | 102.60 | 101.00 | 101.00 | 0.0M |
| 2024-12-16 | 101.45 | 103.10 | 100.05 | 102.55 | 0.0M |
| 2024-12-13 | 103.05 | 104.45 | 101.00 | 101.00 | 0.0M |
| 2024-12-12 | 105.05 | 106.25 | 104.35 | 104.35 | 0.0M |
| 2024-12-10 | 103.10 | 105.00 | 103.10 | 104.40 | 0.0M |
| 2024-12-09 | 105.20 | 106.15 | 104.00 | 104.00 | 0.0M |
| 2024-12-06 | 105.45 | 106.20 | 105.35 | 105.70 | 0.0M |
| 2024-12-05 | 107.55 | 107.55 | 104.40 | 104.90 | 0.0M |
| 2024-12-04 | 109.65 | 109.95 | 107.00 | 107.00 | 0.0M |
| 2024-12-03 | 108.75 | 109.45 | 108.40 | 108.45 | 0.0M |
| 2024-12-02 | 108.75 | 108.95 | 107.90 | 108.80 | 0.0M |
| 2024-11-29 | 107.30 | 109.00 | 106.75 | 108.35 | 0.0M |
| 2024-11-28 | 107.45 | 107.60 | 107.45 | 107.55 | 0.0M |
| 2024-11-27 | 107.00 | 107.00 | 106.65 | 106.95 | 0.0M |
| 2024-11-26 | 106.75 | 108.55 | 106.55 | 106.90 | 0.0M |
| 2024-11-25 | 109.10 | 109.50 | 107.85 | 107.85 | 0.0M |
| 2024-11-22 | 107.55 | 108.30 | 105.85 | 108.15 | 0.0M |
| 2024-11-21 | 104.25 | 107.55 | 102.20 | 106.85 | 0.0M |
| 2024-11-20 | 104.45 | 104.80 | 103.00 | 103.40 | 0.0M |
| 2024-11-19 | 102.65 | 103.50 | 102.45 | 103.10 | 0.0M |
| 2024-11-18 | 102.00 | 102.60 | 99.84 | 102.30 | 0.0M |
| 2024-11-15 | 101.65 | 102.25 | 100.40 | 101.15 | 0.0M |
| 2024-11-14 | 104.10 | 105.90 | 99.92 | 101.60 | 0.0M |
| 2024-11-13 | 99.86 | 104.10 | 99.86 | 104.10 | 0.0M |
| 2024-11-12 | 100.25 | 102.40 | 100.25 | 102.05 | 0.0M |
| 2024-11-11 | 100.45 | 102.05 | 99.10 | 101.00 | 0.0M |
| 2024-11-08 | 98.10 | 100.70 | 98.02 | 99.50 | 0.0M |
| 2024-11-07 | 100.35 | 100.35 | 98.66 | 98.66 | 0.0M |
| 2024-11-06 | 95.72 | 102.00 | 95.72 | 98.78 | 0.0M |
| 2024-11-05 | 92.16 | 96.00 | 91.74 | 92.42 | 0.0M |
| 2024-11-04 | 92.00 | 92.32 | 90.36 | 92.14 | 0.0M |
| 2024-11-01 | 90.00 | 92.42 | 88.96 | 91.46 | 0.0M |
| 2024-10-31 | 93.50 | 93.70 | 90.16 | 90.16 | 0.0M |
| 2024-10-30 | 95.22 | 95.22 | 93.10 | 93.80 | 0.0M |
| 2024-10-29 | 92.74 | 95.08 | 92.74 | 94.92 | 0.0M |
| 2024-10-28 | 93.80 | 94.00 | 92.04 | 93.62 | 0.0M |
| 2024-10-25 | 94.98 | 99.20 | 92.62 | 92.62 | 0.0M |
| 2024-10-24 | 95.02 | 96.40 | 94.98 | 94.98 | 0.0M |
| 2024-10-23 | 95.98 | 96.36 | 95.02 | 95.80 | 0.0M |
| 2024-10-22 | 96.50 | 96.68 | 95.02 | 95.76 | 0.0M |
| 2024-10-21 | 97.10 | 97.48 | 95.22 | 96.50 | 0.0M |
| 2024-10-18 | 99.30 | 99.30 | 95.68 | 95.88 | 0.0M |
| 2024-10-17 | 98.12 | 99.56 | 97.52 | 97.72 | 0.0M |
| 2024-10-16 | 96.16 | 97.02 | 94.92 | 96.96 | 0.0M |
| 2024-10-15 | 94.74 | 95.76 | 93.98 | 95.50 | 0.0M |
| 2024-10-14 | 93.50 | 94.02 | 91.80 | 93.74 | 0.0M |
| 2024-10-11 | 91.20 | 92.12 | 91.20 | 92.12 | 0.0M |
| 2024-10-10 | 91.40 | 95.00 | 89.96 | 90.68 | 0.0M |
| 2024-10-09 | 90.30 | 90.82 | 89.24 | 90.48 | 0.0M |
| 2024-10-08 | 89.50 | 89.76 | 88.02 | 89.70 | 0.0M |
| 2024-10-07 | 91.30 | 91.30 | 88.60 | 88.74 | 0.0M |
| 2024-10-04 | 90.80 | 91.18 | 90.48 | 90.48 | 0.0M |
| 2024-10-03 | 89.54 | 90.20 | 89.00 | 90.20 | 0.0M |
| 2024-10-02 | 89.48 | 90.60 | 88.72 | 88.96 | 0.0M |
| 2024-10-01 | 90.08 | 90.74 | 88.76 | 89.12 | 0.0M |
| 2024-09-30 | 88.12 | 89.24 | 88.12 | 89.04 | 0.0M |
| 2024-09-27 | 87.58 | 88.74 | 87.58 | 88.24 | 0.0M |
| 2024-09-26 | 89.26 | 90.00 | 88.88 | 88.88 | 0.0M |
| 2024-09-25 | 90.28 | 90.28 | 89.48 | 89.48 | 0.0M |
| 2024-09-24 | 89.24 | 90.84 | 89.24 | 89.26 | 0.0M |
| 2024-09-23 | 90.48 | 90.74 | 89.22 | 90.00 | 0.0M |
| 2024-09-20 | 88.62 | 88.62 | 88.62 | 88.62 | 0.0M |
| 2024-09-19 | 95.92 | 95.92 | 90.64 | 90.64 | 0.0M |
| 2024-09-18 | 91.20 | 91.20 | 89.70 | 90.60 | 0.0M |
| 2024-09-17 | 97.02 | 97.78 | 97.00 | 97.00 | 0.0M |
| 2024-09-16 | 98.04 | 98.04 | 96.98 | 97.54 | 0.0M |
| 2024-09-13 | 96.94 | 96.94 | 95.24 | 95.60 | 0.0M |
| 2024-09-11 | 95.82 | 95.82 | 93.12 | 95.38 | 0.0M |
| 2024-09-10 | 94.54 | 95.20 | 94.54 | 95.20 | 0.0M |
| 2024-09-09 | 94.86 | 94.86 | 93.64 | 93.94 | 0.0M |
| 2024-09-05 | 93.90 | 93.90 | 93.90 | 93.90 | 0.0M |
| 2024-09-04 | 95.40 | 95.40 | 95.36 | 95.36 | 0.0M |
| 2024-09-03 | 96.64 | 96.64 | 96.64 | 96.64 | 0.0M |
| 2024-09-02 | 98.10 | 98.24 | 96.54 | 96.58 | 0.0M |
| 2024-08-30 | 96.78 | 96.78 | 96.78 | 96.78 | 0.0M |
| 2024-08-27 | 95.52 | 95.52 | 95.52 | 95.52 | 0.0M |
| 2024-08-23 | 95.62 | 95.86 | 95.62 | 95.64 | 0.0M |
| 2024-08-22 | 95.78 | 95.78 | 95.78 | 95.78 | 0.0M |
| 2024-08-19 | 94.22 | 95.24 | 93.70 | 95.24 | 0.0M |
| 2024-08-15 | 95.18 | 96.62 | 94.54 | 94.54 | 0.0M |
| 2024-08-13 | 94.32 | 94.32 | 94.32 | 94.32 | 0.0M |
| 2024-08-09 | 95.88 | 95.88 | 95.42 | 95.42 | 0.0M |
| 2024-08-08 | 92.92 | 92.92 | 92.92 | 92.92 | 0.0M |
| 2024-08-07 | 94.66 | 94.72 | 94.66 | 94.72 | 0.0M |
| 2024-08-05 | 94.70 | 95.44 | 91.96 | 93.00 | 0.0M |
| 2024-08-02 | 93.34 | 93.34 | 87.56 | 87.56 | 0.0M |
| 2024-08-01 | 96.54 | 97.04 | 95.54 | 95.54 | 0.0M |
| 2024-07-31 | 95.78 | 95.78 | 95.78 | 95.78 | 0.0M |
| 2024-07-26 | 94.96 | 94.96 | 94.96 | 94.96 | 0.0M |
| 2024-07-25 | 98.18 | 98.18 | 93.96 | 93.96 | 0.0M |
| 2024-07-24 | 96.08 | 98.40 | 96.08 | 98.00 | 0.0M |
| 2024-07-23 | 99.76 | 99.76 | 98.34 | 98.82 | 0.0M |
| 2024-07-22 | 98.14 | 98.14 | 98.14 | 98.14 | 0.0M |
| 2024-07-19 | 97.64 | 97.64 | 96.74 | 96.74 | 0.0M |
| 2024-07-18 | 98.48 | 98.48 | 98.28 | 98.28 | 0.0M |
| 2024-07-17 | 96.70 | 96.84 | 96.70 | 96.84 | 0.0M |
| 2024-07-15 | 95.62 | 95.62 | 94.02 | 94.02 | 0.0M |
| 2024-07-12 | 92.90 | 92.90 | 92.90 | 92.90 | 0.0M |
| 2024-07-11 | 94.36 | 94.64 | 94.36 | 94.64 | 0.0M |
| 2024-07-10 | 92.86 | 93.18 | 92.86 | 93.18 | 0.0M |
| 2024-07-09 | 92.98 | 93.00 | 92.98 | 93.00 | 0.0M |
| 2024-07-08 | 91.12 | 91.60 | 91.12 | 91.60 | 0.0M |
| 2024-07-03 | 89.34 | 90.88 | 89.34 | 90.60 | 0.0M |
| 2024-07-02 | 89.88 | 90.64 | 89.00 | 90.56 | 0.0M |
| 2024-07-01 | 93.22 | 93.22 | 92.08 | 92.08 | 0.0M |
| 2024-06-28 | 94.16 | 94.16 | 94.16 | 94.16 | 0.0M |
| 2024-06-25 | 94.14 | 94.14 | 92.22 | 92.22 | 0.0M |
| 2024-06-24 | 90.92 | 92.78 | 90.92 | 91.34 | 0.0M |
| 2024-06-20 | 93.10 | 93.10 | 92.44 | 92.44 | 0.0M |
| 2024-06-19 | 93.46 | 93.46 | 93.46 | 93.46 | 0.0M |
| 2024-06-18 | 91.04 | 91.04 | 91.04 | 91.04 | 0.0M |
| 2024-06-17 | 89.32 | 90.68 | 88.84 | 90.56 | 0.0M |
| 2024-06-13 | 89.50 | 90.00 | 89.50 | 90.00 | 0.0M |
| 2024-06-12 | 88.34 | 88.34 | 88.34 | 88.34 | 0.0M |
| 2024-06-10 | 89.24 | 89.24 | 89.24 | 89.24 | 0.0M |
| 2024-06-07 | 89.38 | 89.38 | 88.00 | 88.00 | 0.0M |
| 2024-06-06 | 89.58 | 89.58 | 89.58 | 89.58 | 0.0M |
| 2024-06-05 | 90.18 | 90.20 | 90.18 | 90.20 | 0.0M |
| 2024-06-04 | 89.78 | 91.52 | 89.78 | 91.52 | 0.0M |
| 2024-06-03 | 93.56 | 93.60 | 93.36 | 93.36 | 0.0M |
| 2024-05-31 | 91.58 | 91.58 | 91.58 | 91.58 | 0.0M |
| 2024-05-30 | 91.52 | 91.52 | 91.52 | 91.52 | 0.0M |
| 2024-05-28 | 90.66 | 92.20 | 90.66 | 91.00 | 0.0M |
| 2024-05-27 | 91.90 | 92.38 | 91.06 | 92.38 | 0.0M |
| 2024-05-24 | 89.72 | 89.72 | 89.72 | 89.72 | 0.0M |
| 2024-05-23 | 92.16 | 92.16 | 90.76 | 90.76 | 0.0M |
| 2024-05-22 | 90.22 | 91.62 | 89.96 | 91.62 | 0.0M |
| 2024-05-21 | 91.28 | 92.02 | 91.28 | 92.02 | 0.0M |
| 2024-05-16 | 89.06 | 89.80 | 89.06 | 89.80 | 0.0M |
| 2024-05-15 | 90.92 | 90.94 | 90.42 | 90.42 | 0.0M |
| 2024-05-13 | 91.30 | 91.30 | 90.12 | 90.12 | 0.0M |
| 2024-05-10 | 90.64 | 90.64 | 90.64 | 90.64 | 0.0M |
| 2024-05-09 | 88.18 | 89.08 | 88.18 | 89.08 | 0.0M |
| 2024-05-08 | 89.56 | 89.56 | 89.56 | 89.56 | 0.0M |
| 2024-05-07 | 88.40 | 88.56 | 86.98 | 87.88 | 0.0M |
| 2024-05-06 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-05-02 | 85.04 | 85.64 | 83.50 | 85.64 | 0.0M |
| 2024-04-30 | 84.12 | 84.12 | 84.12 | 84.12 | 0.0M |
| 2024-04-29 | 83.50 | 84.60 | 82.38 | 84.60 | 0.0M |
| 2024-04-26 | 82.98 | 86.14 | 81.40 | 84.98 | 0.0M |
| 2024-04-24 | 90.04 | 90.04 | 90.04 | 90.04 | 0.0M |
| 2024-04-23 | 88.90 | 89.76 | 88.90 | 89.76 | 0.0M |
| 2024-04-22 | 87.20 | 88.78 | 87.20 | 88.78 | 0.0M |
| 2024-04-19 | 85.88 | 85.88 | 85.88 | 85.88 | 0.0M |
| 2024-04-18 | 86.02 | 87.16 | 86.02 | 87.16 | 0.0M |
| 2024-04-17 | 89.00 | 89.00 | 87.86 | 87.86 | 0.0M |
| 2024-04-15 | 90.46 | 90.46 | 89.94 | 89.94 | 0.0M |
| 2024-04-10 | 88.38 | 90.00 | 88.38 | 90.00 | 0.0M |
| 2024-04-08 | 87.96 | 87.96 | 87.96 | 87.96 | 0.0M |
| 2024-04-05 | 87.50 | 87.80 | 85.78 | 87.30 | 0.0M |
| 2024-04-04 | 86.34 | 86.34 | 86.08 | 86.08 | 0.0M |
| 2024-04-03 | 87.94 | 87.94 | 87.94 | 87.94 | 0.0M |
| 2024-04-02 | 91.34 | 91.34 | 89.32 | 89.32 | 0.0M |
| 2024-03-28 | 91.96 | 92.24 | 90.84 | 90.94 | 0.0M |
| 2024-03-27 | 89.84 | 90.80 | 89.84 | 90.80 | 0.0M |
| 2024-03-25 | 90.34 | 90.64 | 88.86 | 88.86 | 0.0M |
| 2024-03-22 | 91.10 | 91.18 | 90.32 | 90.32 | 0.0M |
| 2024-03-21 | 88.98 | 91.62 | 88.98 | 91.62 | 0.0M |
| 2024-03-20 | 89.50 | 89.50 | 89.50 | 89.50 | 0.0M |
| 2024-03-19 | 88.12 | 88.12 | 88.12 | 88.12 | 0.0M |
| 2024-03-18 | 88.76 | 89.36 | 88.76 | 89.36 | 0.0M |
| 2024-03-15 | 87.48 | 87.48 | 87.30 | 87.32 | 0.0M |
| 2024-03-14 | 86.28 | 86.28 | 86.18 | 86.18 | 0.0M |
| 2024-03-13 | 86.46 | 86.74 | 86.46 | 86.74 | 0.0M |
| 2024-03-12 | 85.14 | 85.14 | 85.08 | 85.08 | 0.0M |
| 2024-03-11 | 84.32 | 84.32 | 84.32 | 84.32 | 0.0M |
| 2024-03-07 | 86.00 | 86.14 | 84.60 | 86.14 | 0.0M |
| 2024-03-06 | 85.84 | 85.84 | 85.84 | 85.84 | 0.0M |
| 2024-03-05 | 84.18 | 84.18 | 84.18 | 84.18 | 0.0M |
| 2024-03-04 | 84.16 | 84.16 | 84.16 | 84.16 | 0.0M |
| 2024-03-01 | 84.10 | 84.10 | 84.10 | 84.10 | 0.0M |
| 2024-02-29 | 82.64 | 83.28 | 82.64 | 82.72 | 0.0M |
| 2024-02-27 | 83.36 | 83.96 | 83.30 | 83.70 | 0.0M |
| 2024-02-26 | 84.34 | 84.34 | 84.00 | 84.00 | 0.0M |
| 2024-02-23 | 85.06 | 85.10 | 84.56 | 85.10 | 0.0M |
| 2024-02-20 | 83.40 | 83.40 | 83.40 | 83.40 | 0.0M |
| 2024-02-19 | 84.46 | 84.46 | 84.46 | 84.46 | 0.0M |
| 2024-02-16 | 85.38 | 86.42 | 78.02 | 84.54 | 0.0M |
| 2024-02-15 | 86.62 | 86.62 | 84.84 | 84.84 | 0.0M |
| 2024-02-14 | 84.16 | 84.16 | 84.16 | 84.16 | 0.0M |
| 2024-02-13 | 83.48 | 83.48 | 81.94 | 81.94 | 0.0M |
| 2024-02-12 | 82.02 | 82.02 | 81.84 | 81.84 | 0.0M |
| 2024-02-09 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-02-07 | 82.00 | 82.00 | 80.60 | 81.76 | 0.0M |
| 2024-02-05 | 81.84 | 81.84 | 80.46 | 80.46 | 0.0M |
| 2024-02-02 | 79.02 | 81.00 | 79.02 | 81.00 | 0.0M |
| 2024-02-01 | 79.78 | 79.88 | 78.60 | 79.42 | 0.0M |
| 2024-01-31 | 79.32 | 79.32 | 79.32 | 79.32 | 0.0M |
| 2024-01-30 | 80.44 | 80.44 | 79.06 | 79.06 | 0.0M |
| 2024-01-26 | 77.48 | 78.74 | 77.46 | 78.74 | 0.0M |
| 2024-01-25 | 77.20 | 78.52 | 77.20 | 78.52 | 0.0M |
| 2024-01-24 | 77.86 | 77.86 | 77.86 | 77.86 | 0.0M |
| 2024-01-23 | 79.08 | 79.08 | 79.08 | 79.08 | 0.0M |
| 2024-01-22 | 78.44 | 78.44 | 78.40 | 78.40 | 0.0M |
| 2024-01-19 | 76.84 | 78.30 | 76.80 | 76.80 | 0.0M |
| 2024-01-17 | 76.30 | 77.26 | 76.30 | 77.26 | 0.0M |
| 2024-01-16 | 78.78 | 78.86 | 77.82 | 77.82 | 0.0M |
| 2024-01-15 | 78.80 | 78.80 | 77.46 | 77.52 | 0.0M |
| 2024-01-12 | 77.44 | 77.98 | 77.44 | 77.98 | 0.0M |
| 2024-01-11 | 76.68 | 77.40 | 75.68 | 76.36 | 0.0M |
| 2024-01-10 | 76.38 | 76.38 | 75.92 | 76.00 | 0.0M |
| 2024-01-09 | 76.46 | 76.46 | 75.20 | 75.20 | 0.0M |
| 2024-01-08 | 74.52 | 75.68 | 74.52 | 75.68 | 0.0M |
| 2024-01-05 | 73.60 | 73.86 | 73.60 | 73.72 | 0.0M |
| 2024-01-04 | 74.86 | 74.86 | 74.86 | 74.86 | 0.0M |
| 2024-01-02 | 78.32 | 78.32 | 77.06 | 77.06 | 0.0M |